Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 38.83 | 39.13 | 38.74 | 38.90 | 3,283,314 | +0.14(+0.36%) |
Feb 27, 2014 | 38.41 | 38.76 | 38.36 | 38.76 | 1,489,057 | +0.13(+0.34%) |
Feb 26, 2014 | 38.68 | 38.74 | 38.53 | 38.63 | 2,818,478 | -0.26(-0.67%) |
Feb 25, 2014 | 38.98 | 39.06 | 38.75 | 38.89 | 3,991,430 | -0.02(-0.05%) |
Feb 24, 2014 | 38.77 | 39.07 | 38.61 | 38.91 | 2,113,898 | +0.30(+0.77%) |
Feb 21, 2014 | 38.63 | 38.80 | 38.56 | 38.61 | 2,490,496 | +0.11(+0.29%) |
Feb 20, 2014 | 38.32 | 38.58 | 38.25 | 38.50 | 1,418,775 | +0.20(+0.53%) |
Feb 19, 2014 | 38.55 | 38.76 | 38.30 | 38.30 | 2,106,353 | -0.33(-0.86%) |
Feb 18, 2014 | 38.61 | 38.68 | 38.48 | 38.63 | 2,801,733 | +0.12(+0.31%) |
Feb 14, 2014 | 38.40 | 38.51 | 38.51 | 38.51 | 1,897,761 | +0.20(+0.53%) |
Feb 13, 2014 | 37.80 | 38.32 | 37.77 | 38.31 | 3,075,920 | +0.37(+0.98%) |
Feb 12, 2014 | 37.84 | 37.98 | 37.83 | 37.94 | 3,921,928 | +0.01(+0.02%) |
Feb 11, 2014 | 37.49 | 37.99 | 37.47 | 37.93 | 2,302,723 | +0.61(+1.64%) |
Feb 10, 2014 | 37.30 | 37.35 | 37.23 | 37.32 | 1,802,386 | -0.17(-0.44%) |
Feb 07, 2014 | 37.14 | 37.52 | 37.05 | 37.48 | 3,528,004 | +0.49(+1.33%) |
Feb 06, 2014 | 36.62 | 36.99 | 36.62 | 36.99 | 4,413,235 | +0.83(+2.30%) |
Feb 05, 2014 | 36.07 | 36.22 | 36.01 | 36.16 | 7,567,472 | +0.12(+0.33%) |
Feb 04, 2014 | 36.02 | 36.09 | 35.89 | 36.04 | 2,032,269 | +0.42(+1.17%) |
Feb 03, 2014 | 36.32 | 36.40 | 35.61 | 35.62 | 5,731,818 | -0.74(-2.04%) |
Jan 31, 2014 | 36.19 | 36.57 | 36.12 | 36.36 | 2,923,529 | -0.66(-1.78%) |
Jan 30, 2014 | 37.03 | 37.06 | 36.73 | 37.02 | 4,605,328 | +0.18(+0.48%) |
Jan 29, 2014 | 36.74 | 37.07 | 36.67 | 36.84 | 7,996,071 | -0.57(-1.53%) |
Jan 28, 2014 | 37.12 | 37.45 | 37.12 | 37.42 | 7,675,146 | +0.56(+1.51%) |
Jan 27, 2014 | 37.09 | 37.15 | 36.71 | 36.86 | 1,681,172 | -0.13(-0.35%) |
Jan 24, 2014 | 37.62 | 37.66 | 36.97 | 36.99 | 4,628,210 | -1.30(-3.39%) |
Jan 23, 2014 | 38.40 | 38.40 | 38.12 | 38.29 | 8,014,651 | -0.01(-0.02%) |
Jan 22, 2014 | 38.33 | 38.34 | 38.17 | 38.30 | 2,324,520 | -0.07(-0.19%) |
Jan 21, 2014 | 38.43 | 38.44 | 38.18 | 38.37 | 3,700,465 | +0.24(+0.63%) |
Jan 17, 2014 | 38.33 | 38.13 | 38.13 | 38.13 | 1,631,543 | -0.43(-1.10%) |
Jan 16, 2014 | 38.53 | 38.56 | 38.32 | 38.56 | 5,060,966 | -0.06(-0.14%) |
Jan 15, 2014 | 38.32 | 38.66 | 38.31 | 38.61 | 5,314,778 | +0.30(+0.77%) |
Jan 14, 2014 | 38.02 | 38.33 | 37.89 | 38.32 | 4,171,996 | +0.50(+1.32%) |
Jan 13, 2014 | 37.94 | 38.06 | 37.75 | 37.82 | 2,031,130 | -0.27(-0.71%) |
Jan 10, 2014 | 37.86 | 38.08 | 37.84 | 38.08 | 2,817,007 | +0.37(+0.98%) |
Jan 09, 2014 | 37.82 | 37.82 | 37.44 | 37.71 | 4,943,042 | -0.01(-0.02%) |
Jan 08, 2014 | 37.73 | 37.80 | 37.57 | 37.72 | 15,774,497 | -0.04(-0.10%) |
Jan 07, 2014 | 37.64 | 37.79 | 37.57 | 37.76 | 13,248,588 | +0.37(+0.99%) |
Jan 06, 2014 | 37.47 | 37.52 | 37.38 | 37.39 | 3,295,230 | +0.11(+0.30%) |
Jan 03, 2014 | 37.37 | 37.43 | 37.24 | 37.28 | 1,983,431 | -0.10(-0.27%) |
Jan 02, 2014 | 37.48 | 37.55 | 37.21 | 37.38 | 2,024,054 | -0.94(-2.44%) |
Dec 31, 2013 | 38.30 | 38.32 | 38.32 | 38.32 | 1,863,849 | +0.12(+0.32%) |
Dec 30, 2013 | 38.14 | 38.26 | 38.12 | 38.19 | 736,268 | +0.19(+0.51%) |
Dec 27, 2013 | 38.05 | 38.14 | 37.97 | 38.00 | 1,424,381 | +0.13(+0.34%) |
Dec 26, 2013 | 37.81 | 37.95 | 37.67 | 37.87 | 4,669,317 | +0.24(+0.64%) |
Dec 24, 2013 | 37.42 | 37.65 | 37.42 | 37.63 | 1,500,564 | +0.19(+0.52%) |
Dec 23, 2013 | 37.31 | 37.45 | 37.25 | 37.44 | 2,346,421 | +0.36(+0.97%) |
Dec 20, 2013 | 36.95 | 37.14 | 36.95 | 37.07 | 2,704,152 | +0.23(+0.63%) |
Dec 19, 2013 | 36.70 | 36.88 | 36.64 | 36.84 | 1,501,563 | +0.09(+0.25%) |
Dec 18, 2013 | 36.43 | 36.88 | 36.13 | 36.75 | 3,064,652 | +0.55(+1.52%) |
Dec 17, 2013 | 36.28 | 36.30 | 36.08 | 36.20 | 1,351,114 | -0.24(-0.66%) |
Dec 16, 2013 | 36.44 | 36.58 | 36.36 | 36.44 | 4,275,957 | +0.52(+1.44%) |
Dec 13, 2013 | 35.97 | 36.00 | 35.78 | 35.92 | 1,774,375 | +0.00(+0.00%) |
Dec 12, 2013 | 36.02 | 36.09 | 35.85 | 35.92 | 4,227,584 | -0.28(-0.76%) |
Dec 11, 2013 | 36.60 | 36.60 | 36.17 | 36.20 | 4,135,996 | -0.25(-0.68%) |
Dec 10, 2013 | 36.44 | 36.59 | 36.39 | 36.45 | 6,110,061 | -0.12(-0.33%) |
Dec 09, 2013 | 36.53 | 36.62 | 36.50 | 36.57 | 3,825,584 | +0.06(+0.18%) |
Dec 06, 2013 | 36.31 | 36.52 | 36.22 | 36.50 | 1,240,741 | +0.49(+1.36%) |
Dec 05, 2013 | 36.22 | 36.34 | 35.97 | 36.01 | 1,842,379 | -0.18(-0.51%) |
Dec 04, 2013 | 35.97 | 36.24 | 35.92 | 36.20 | 2,567,244 | -0.30(-0.83%) |
Dec 03, 2013 | 36.60 | 36.72 | 36.39 | 36.50 | 1,705,747 | -0.47(-1.27%) |